NIFTY BANK 37,400 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,418.2 and a low of ₹371.1. Final close ₹1,549.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹484.45 | ₹491.4 | ₹392.85 | ₹392.85 | 3,951 | 5,025 |
| 27 Jul 2022 | ₹414.05 | ₹551.25 | ₹371.1 | ₹537.65 | 9,126 | 6,200 |
| 28 Jul 2022 | ₹660 | ₹763.4 | ₹660 | ₹751.9 | 41,451 | 19,250 |
| 29 Jul 2022 | ₹934.3 | ₹956.95 | ₹685 | ₹830 | 1,77,602 | 24,950 |
| 1 Aug 2022 | ₹871.95 | ₹1,049.6 | ₹775 | ₹1,022.8 | 49,652 | 19,700 |
| 2 Aug 2022 | ₹951.95 | ₹1,240 | ₹880.55 | ₹1,024.15 | 12,901 | 19,150 |
| 3 Aug 2022 | ₹1,137.95 | ₹1,146.55 | ₹953 | ₹1,096.55 | 14,551 | 19,625 |
| 4 Aug 2022 | ₹1,176.35 | ₹1,198 | ₹723.75 | ₹892.9 | 67,276 | 21,100 |
| 5 Aug 2022 | ₹943.9 | ₹1,150 | ₹925 | ₹1,001 | 16,676 | 21,550 |
| 8 Aug 2022 | ₹973.7 | ₹1,236.9 | ₹864.75 | ₹1,193.9 | 7,727 | 20,875 |
| 10 Aug 2022 | ₹1,171.55 | ₹1,289.65 | ₹1,129.9 | ₹1,212.15 | 6,753 | 20,600 |
| 11 Aug 2022 | ₹1,476.25 | ₹1,662.35 | ₹1,456.4 | ₹1,654.8 | 6,902 | 19,975 |
| 12 Aug 2022 | ₹1,625.3 | ₹1,748 | ₹1,520 | ₹1,736.3 | 2,176 | 19,675 |
| 16 Aug 2022 | ₹2,020 | ₹2,036.25 | ₹1,818.1 | ₹1,941 | 3,151 | 19,475 |
| 17 Aug 2022 | ₹1,975 | ₹2,131.3 | ₹1,917.9 | ₹2,131.3 | 726 | 19,025 |
| 18 Aug 2022 | ₹2,090 | ₹2,364.8 | ₹1,979.4 | ₹2,364.8 | 1,326 | 18,775 |
| 19 Aug 2022 | ₹2,418.2 | ₹2,418.2 | ₹1,527.3 | ₹1,567.7 | 6,576 | 18,250 |
| 22 Aug 2022 | ₹1,337.6 | ₹1,361.55 | ₹930.55 | ₹987.75 | 34,401 | 14,350 |
| 23 Aug 2022 | ₹861.95 | ₹1,513.4 | ₹722.05 | ₹1,513.4 | 48,028 | 11,950 |
| 24 Aug 2022 | ₹1,332.3 | ₹1,704.05 | ₹1,241 | ₹1,683.65 | 4,652 | 10,925 |
| 25 Aug 2022 | ₹1,922.6 | ₹2,092.4 | ₹1,518.1 | ₹1,549.55 | 16,951 | 9,200 |